Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
4.230
+0.020 (0.48%)
At close: Jun 27, 2025, 4:00 PM
4.240
+0.010 (0.24%)
After-hours: Jun 27, 2025, 7:54 PM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.26 | 4.26 | 4.20 | 4.23 | 4.23 | 0.48% | 14,314,525 |
| Jun 26, 2025 | 4.22 | 4.22 | 4.19 | 4.21 | 4.21 | 0.72% | 7,606,672 |
| Jun 25, 2025 | 4.15 | 4.20 | 4.14 | 4.18 | 4.18 | -0.71% | 10,348,376 |
| Jun 24, 2025 | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | 2.43% | 7,545,919 |
| Jun 23, 2025 | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | 0.24% | 15,324,788 |
| Jun 20, 2025 | 4.14 | 4.15 | 4.09 | 4.10 | 4.10 | -1.68% | 14,629,444 |
| Jun 18, 2025 | 4.14 | 4.19 | 4.13 | 4.17 | 4.17 | 1.21% | 20,676,574 |
| Jun 17, 2025 | 4.17 | 4.17 | 4.11 | 4.12 | 4.12 | -2.37% | 17,554,413 |
| Jun 16, 2025 | 4.23 | 4.25 | 4.20 | 4.22 | 4.22 | 0.72% | 7,778,038 |
| Jun 13, 2025 | 4.16 | 4.21 | 4.15 | 4.19 | 4.19 | -0.71% | 17,739,175 |
| Jun 12, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | 1.69% | 12,617,002 |
| Jun 11, 2025 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | 0.73% | 15,481,185 |
| Jun 10, 2025 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -1.90% | 14,730,295 |
| Jun 9, 2025 | 4.19 | 4.23 | 4.18 | 4.20 | 4.20 | - | 10,147,337 |
| Jun 6, 2025 | 4.21 | 4.22 | 4.18 | 4.20 | 4.20 | 0.24% | 15,371,741 |
| Jun 5, 2025 | 4.18 | 4.21 | 4.16 | 4.19 | 4.19 | 0.24% | 20,301,210 |
| Jun 4, 2025 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | -0.48% | 18,096,957 |
| Jun 3, 2025 | 4.19 | 4.24 | 4.17 | 4.20 | 4.20 | -1.64% | 14,265,867 |
| Jun 2, 2025 | 4.22 | 4.28 | 4.19 | 4.27 | 4.27 | 1.43% | 22,352,372 |
| May 30, 2025 | 4.22 | 4.23 | 4.18 | 4.21 | 4.21 | - | 17,039,537 |
| May 29, 2025 | 4.22 | 4.22 | 4.18 | 4.21 | 4.21 | 0.72% | 17,742,477 |
| May 28, 2025 | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | -2.56% | 17,447,516 |
| May 27, 2025 | 4.28 | 4.30 | 4.27 | 4.29 | 4.29 | 0.47% | 16,886,286 |
| May 23, 2025 | 4.19 | 4.27 | 4.17 | 4.27 | 4.27 | 0.47% | 25,734,721 |
| May 22, 2025 | 4.19 | 4.28 | 4.18 | 4.25 | 4.25 | 1.19% | 31,441,640 |
| May 21, 2025 | 4.24 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 35,449,622 |
| May 20, 2025 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | 2.68% | 18,183,962 |
| May 19, 2025 | 4.02 | 4.11 | 4.02 | 4.10 | 4.10 | 2.76% | 41,199,336 |
| May 16, 2025 | 3.98 | 4.01 | 3.98 | 3.99 | 3.99 | 0.50% | 23,289,551 |
| May 15, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | -0.50% | 27,583,252 |
| May 14, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 2.05% | 29,257,852 |
| May 13, 2025 | 3.87 | 3.92 | 3.87 | 3.91 | 3.91 | 2.36% | 31,613,249 |
| May 12, 2025 | 3.89 | 3.91 | 3.81 | 3.82 | 3.82 | -1.80% | 48,582,468 |
| May 9, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.52% | 43,358,186 |
| May 8, 2025 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.26% | 20,777,817 |
| May 7, 2025 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | 1.04% | 30,557,322 |
| May 6, 2025 | 3.83 | 3.87 | 3.83 | 3.84 | 3.84 | 1.32% | 26,508,564 |
| May 5, 2025 | 3.76 | 3.83 | 3.75 | 3.79 | 3.79 | 1.07% | 21,155,806 |
| May 2, 2025 | 3.81 | 3.82 | 3.75 | 3.75 | 3.75 | -0.27% | 34,515,629 |
| May 1, 2025 | 3.84 | 3.88 | 3.76 | 3.76 | 3.76 | -4.81% | 34,213,650 |
| Apr 30, 2025 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | -0.75% | 42,049,941 |
| Apr 29, 2025 | 3.99 | 4.00 | 3.95 | 3.98 | 3.98 | 0.51% | 21,254,870 |
| Apr 28, 2025 | 3.95 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 23,720,846 |
| Apr 25, 2025 | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | 0.77% | 14,607,105 |
| Apr 24, 2025 | 3.89 | 3.93 | 3.89 | 3.91 | 3.91 | - | 19,560,945 |
| Apr 23, 2025 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | 1.03% | 37,583,320 |
| Apr 22, 2025 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 4.03% | 27,670,954 |
| Apr 21, 2025 | 3.76 | 3.82 | 3.69 | 3.72 | 3.72 | -1.06% | 17,179,873 |
| Apr 17, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | - | 24,841,029 |
| Apr 16, 2025 | 3.76 | 3.79 | 3.72 | 3.76 | 3.76 | -0.27% | 31,901,048 |